股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
昂立教育( 600661.SH 上证)
板块 :太阳能   高校科技   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-01-2017.7317.8417.4017.58-0.85%0.21%-2.59%629,30011,040,00056%17.54-1.34%17.89-0.75%17.98-0.37%18.050.04%0.39%
2020-01-1717.9617.9617.7117.73-1.28%-0.29%-1.72%808,20014,371,00071%17.78-1.78%18.03-0.41%18.04-0.32%18.040.14%0.38%
2020-01-1618.3418.3417.9317.96-2.07%-0.79%-0.30%1,447,70026,208,000126%18.100.03%18.100.08%18.100.03%18.010.33%0.35%
2020-01-1518.0018.4017.8118.341.55%1.34%2.15%1,241,10022,461,000114%18.10-0.06%18.09-0.06%18.09-0.18%17.950.31%0.30%
2020-01-1418.1418.2217.9518.06-0.44%-0.27%0.91%686,50012,431,00068%18.110.32%18.100.06%18.130.11%17.900.68%0.26%
2020-01-1318.2918.2917.8618.140.11%0.50%2.04%717,50012,951,00067%18.05-0.52%18.09-0.33%18.110.38%17.780.28%0.17%
2020-01-1018.2018.2818.0518.12-0.22%-0.13%2.22%546,2009,910,00051%18.140.35%18.150.19%18.040.45%17.730.20%0.14%
2020-01-0918.1218.2117.9418.160.44%0.44%2.65%1,218,20022,026,000116%18.08-0.59%18.110.53%17.960.54%17.690.35%0.14%
2020-01-0818.1018.4517.9318.08-0.50%-0.60%2.56%1,776,10032,306,000185%18.190.79%18.011.15%17.861.01%17.630.76%0.11%
2020-01-0717.6918.3117.6818.172.48%0.69%3.85%1,686,60030,437,000203%18.052.08%17.811.37%17.681.77%17.500.74%0.03%
2020-01-0617.6017.7617.5117.730.74%0.29%2.09%1,088,30019,240,000137%17.680.65%17.570.77%17.380.49%17.370.03%-0.06%
2020-01-0317.5017.7017.4217.600.57%0.20%1.37%1,049,60018,436,000137%17.570.66%17.441.50%17.290.42%17.36-0.19%-0.05%
2020-01-0217.2717.5917.2317.501.92%0.29%0.60%937,60016,361,000120%17.451.92%17.180.35%17.220.25%17.40-0.14%-0.01%
2019-12-3117.0317.2017.0117.170.82%0.28%-1.44%472,9008,097,00059%17.120.71%17.12-0.18%17.18-0.15%17.42-0.09%0.02%
2019-12-3017.3117.3116.9017.03-1.84%0.16%-2.33%1,293,80021,997,000138%17.00-1.82%17.15-1.08%17.20-0.89%17.44-0.21%0.03%
2019-12-2717.3617.4017.2517.350.00%0.19%-0.70%750,00012,988,00082%17.320.05%17.340.00%17.36-0.59%17.47-0.02%0.03%
2019-12-2617.4417.4417.2617.35-0.29%0.24%-0.72%392,0006,785,00040%17.31-0.47%17.34-0.25%17.46-0.61%17.480.16%0.03%
2019-12-2517.4217.4617.2617.400.23%0.05%-0.27%444,3007,727,00042%17.390.49%17.38-0.67%17.57-0.23%17.450.01%-0.02%
2019-12-2417.3317.3917.1817.360.64%0.31%-0.49%449,2007,774,00043%17.31-0.55%17.50-0.75%17.610.21%17.45-0.01%-0.02%
2019-12-2317.6617.6817.1817.25-2.27%-0.87%-1.13%1,169,40020,350,000113%17.40-1.94%17.63-0.62%17.570.19%17.45-0.09%-0.02%
2019-12-2017.8317.9517.6417.65-1.01%-0.55%1.08%783,80013,910,00078%17.75-0.21%17.740.88%17.540.30%17.460.10%-0.01%
2019-12-1917.7217.8717.6617.830.62%0.26%2.21%1,116,10019,849,000115%17.780.61%17.590.94%17.480.63%17.450.19%-0.06%
2019-12-1817.6217.7717.5217.720.57%0.25%1.77%887,70015,691,00096%17.681.46%17.420.32%17.370.28%17.410.16%-0.09%
2019-12-1717.2917.6717.2617.621.85%1.14%1.35%1,854,70032,311,000210%17.421.12%17.370.52%17.330.22%17.390.03%-0.17%
2019-12-1617.4817.4817.1417.30-0.17%0.42%-0.46%1,153,80019,878,000155%17.23-1.06%17.28-0.15%17.29-0.44%17.38-0.21%-0.19%
2019-12-1317.2418.0017.1717.331.05%-0.47%-0.50%1,338,60023,308,000204%17.411.38%17.300.38%17.37-0.06%17.42-0.01%-0.18%
2019-12-1217.3917.3917.0817.15-0.87%-0.15%-1.54%1,205,60020,706,000217%17.18-0.95%17.24-1.24%17.38-0.68%17.42-0.34%-0.20%
2019-12-1117.3717.4317.2817.30-0.12%-0.22%-1.01%270,9004,697,00058%17.340.02%17.46-0.27%17.49-0.03%17.480.00%-0.18%
2019-12-1017.4017.4717.2617.32-1.03%-0.09%-0.90%503,0008,720,000107%17.34-1.16%17.50-0.28%17.50-0.14%17.48-0.07%-0.20%
2019-12-0917.6717.7917.4217.500.00%-0.23%0.06%1,076,80018,887,000236%17.54-0.38%17.550.14%17.520.01%17.490.05%-0.22%